[6074 JQスタンダード] ジェイエスエス 日足 時系列データ

[6074 JQスタンダード] ジェイエスエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-22969.00969.00960.00968.0012001158300
2017-06-21982.00982.00956.00960.00102009865500
2017-06-20988.00988.00960.00962.0078007662700
2017-06-19979.00985.00937.00973.0092008933000
2017-06-16955.00960.00925.00950.00105009870800
2017-06-15950.00958.00911.00955.0089008374000
2017-06-14987.00987.00931.00948.001800017187800
2017-06-13944.00975.00944.00973.0042004011600
2017-06-12995.00995.00942.00955.00103009881000
2017-06-09932.00965.00920.00965.0078007314300
2017-06-08944.00945.00931.00941.0055005158500
2017-06-07932.00959.00932.00944.0083007829700
2017-06-06974.00974.00930.00931.0085008039800
2017-06-05980.00988.00932.00964.002160020655600
2017-06-021000.001030.00963.00987.001390013872400
2017-06-01970.001003.00970.00999.001930019118400
2017-05-311030.001030.00947.00956.003550035580800
2017-05-301003.001030.001003.001030.002270023132700
2017-05-291002.001003.00980.00995.001870018622200
2017-05-26960.00990.00930.00987.001950018900000
2017-05-25910.00960.00910.00960.003490032623200
2017-05-24895.00903.00893.00903.001300011686400
2017-05-23892.00895.00880.00880.001240011007600
2017-05-22893.00915.00882.00892.002290020688100
2017-05-19850.00890.00845.00888.002420021177200
2017-05-18818.00827.00808.00821.001850015115200
2017-05-17889.00889.00839.00846.002880024682700
2017-05-16910.00910.00840.00852.002220019446800
2017-05-15882.00924.00856.00898.006600058626500
2017-05-12833.00897.00816.00822.005620047029200
2017-05-11790.00790.00775.00775.00110008601100
2017-05-10789.00790.00772.00790.0074005810300
2017-05-09780.00797.00775.00789.001300010249500
2017-05-08765.00775.00765.00774.0095007339100
2017-05-02739.00754.00732.00754.0049003618900
2017-05-01740.00740.00724.00739.0026001903300
2017-04-28761.00770.00722.00725.0095007169600
2017-04-27725.00769.00725.00753.0065004890900
2017-04-26710.00725.00708.00725.0071005066100
2017-04-25699.00700.00693.00700.0086005999100
2017-04-24692.00694.00680.00694.001950013399600
2017-04-21689.00689.00675.00682.0079005393000
2017-04-20682.00682.00671.00675.0035002365700
2017-04-19668.00680.00661.00680.0035002360300
2017-04-18688.00688.00663.00670.0069004678200
2017-04-17644.00663.00643.00658.0026001686900
2017-04-14630.00647.00630.00635.0016001019800
2017-04-13620.00635.00612.00635.0083005142700
2017-04-12642.00646.00625.00640.00142009022400
2017-04-11669.00695.00664.00672.0044002969000
2017-04-10672.00682.00665.00672.0036002428000
2017-04-07665.00685.00644.00685.00134008847200
2017-04-06700.00700.00631.00675.003210021284000
2017-04-05721.00731.00706.00707.0085006099700
2017-04-04772.00780.00704.00727.00114008481100
2017-04-03753.00815.00753.00785.001290010060800
2017-03-31732.00755.00732.00750.0049003654300
2017-03-30730.00780.00706.00721.00108007974200
2017-03-29732.00735.00701.00715.0050003589200
2017-03-281520.001520.001450.001476.0031004596300
2017-03-271516.001520.001480.001520.00680010258800
2017-03-241530.001530.001500.001516.0030004544600
2017-03-231530.001570.001520.001528.0017002613000
2017-03-221590.001590.001570.001570.0051008039400
2017-03-211550.001600.001550.001599.0039006164300
2017-03-171484.001544.001484.001541.0020003028200
2017-03-161467.001497.001467.001497.0061009016000
2017-03-151515.001515.001460.001467.0050007428600
2017-03-141515.001529.001475.001500.00730010989400
2017-03-131580.001609.001540.001544.001270019849500
2017-03-101648.001659.001575.001606.001090017487800
2017-03-091672.001717.001662.001664.002460041300100
2017-03-081481.001715.001480.001665.003610059858400
2017-03-071499.001500.001461.001481.0018002667600
2017-03-061475.001500.001470.001499.0037005472700
2017-03-031480.001517.001480.001501.0044006601100
2017-03-021519.001519.001490.001490.0045006755200
2017-03-011498.001515.001475.001495.0059008783300
2017-02-281401.001514.001401.001474.0037005409500
2017-02-271395.001450.001376.001431.00760010762400
2017-02-241499.001550.001455.001455.001330019974000
2017-02-231365.001455.001365.001455.00720010111800
2017-02-221340.001364.001340.001353.0041005533800
2017-02-211333.001355.001326.001331.0061008174400
2017-02-201305.001328.001305.001328.0059007776300
2017-02-171318.001318.001290.001300.0039005068400
2017-02-161296.001318.001291.001318.0059007683200
2017-02-151329.001329.001290.001293.0023003023100
2017-02-141299.001310.001268.001300.001230015911100
2017-02-131190.001260.001190.001260.00830010245500
2017-02-101180.001182.001150.001160.0022002588200
2017-02-091174.001200.001170.001180.00800948500
2017-02-081184.001184.001184.001184.00100118400
2017-02-071211.001211.001134.001174.0065007708400
2017-02-061255.001255.001216.001225.0027003319800
2017-02-031251.001251.001251.001251.00100125100
2017-02-021250.001251.001228.001251.0063007847700
2017-02-011280.001280.001251.001251.0017002146700
2017-01-311290.001290.001265.001266.0022002796700
2017-01-301280.001280.001250.001280.0040005085600
2017-01-271230.001250.001220.001250.0021002590000
2017-01-261270.001270.001230.001230.0013001608000
2017-01-251229.001265.001228.001240.0027003345000
2017-01-241251.001251.001222.001222.0014001720300
2017-01-231238.001250.001238.001250.00600748300
2017-01-201232.001233.001232.001233.00500616400
2017-01-191220.001250.001220.001250.00600747000
2017-01-181280.001280.001210.001210.0013001615500
2017-01-171200.001271.001185.001251.0024002936200
2017-01-161222.001248.001222.001240.0011001363100
2017-01-131251.001252.001219.001250.0055006816400
2017-01-121343.001343.001240.001290.00890011391200
2017-01-111259.001369.001235.001345.00980012843000
2017-01-101192.001259.001185.001250.00990012214100
2017-01-061148.001277.001142.001180.001410017064600
2017-01-051153.001153.001122.001122.0011001253300
2017-01-041140.001165.001106.001106.0047005340300
2016-12-301086.001089.001067.001080.0042004555300
2016-12-291080.001089.001079.001086.0039004242700
2016-12-281085.001089.001080.001080.0031003368500
2016-12-271070.001089.001070.001087.0058006241000
2016-12-261070.001105.001064.001071.0052005629000
2016-12-221052.001057.001052.001057.00600633200
2016-12-211057.001065.001045.001064.0036003801000
2016-12-201033.001050.001033.001050.0020002090500
2016-12-191026.001045.001026.001045.0014001458100
2016-12-161040.001040.001026.001026.0010001032300
2016-12-151059.001059.001040.001040.00900943900
2016-12-1400
2016-12-131084.001084.001047.001047.0033003506200
2016-12-121049.001065.001040.001058.0020002103000
2016-12-091055.001055.001031.001047.0011001146000
2016-12-081057.001084.001020.001048.0038003972600
2016-12-071080.001088.001080.001087.0014001518200
2016-12-061028.001064.001028.001064.0066006919700
2016-12-051035.001035.001011.001025.0043004410500
2016-12-021020.001030.001020.001029.0071007275900
2016-12-011018.001024.001013.001020.0095009674700
2016-11-301022.001022.001022.001022.00700715400
2016-11-291010.001011.001010.001010.0037003737500
2016-11-281025.001025.001008.001010.00800810400
2016-11-251024.001024.001011.001021.00900918200
2016-11-241024.001024.001009.001009.0025002536700
2016-11-221011.001019.001003.001019.0026002624300
2016-11-211010.001011.001010.001011.00500505100
2016-11-181030.001030.001010.001010.00500509000
2016-11-171010.001035.00996.001025.0025002575100
2016-11-161001.001011.00996.001011.0026002599200
2016-11-151006.001006.00999.001000.0019001905600
2016-11-141027.001027.001008.001008.0054005488800
2016-11-111035.001035.001011.001020.0037003803600
2016-11-10989.001016.00989.001010.0011001110600
2016-11-09998.00998.00985.00985.0018001782200
2016-11-081000.001010.00996.001010.0026002608200
2016-11-071029.001029.001001.001001.0015001534600
2016-11-04998.001028.00998.001028.0010001001400
2016-11-021016.001016.00999.001007.0033003312600
2016-11-011043.001043.001018.001018.0027002794400
2016-10-311043.001043.001034.001035.0046004776900
2016-10-281003.001003.00999.001000.0018001800700
2016-10-27991.001027.00984.00997.0062006218500
2016-10-26978.00986.00978.00986.001000982300
2016-10-25979.00984.00972.00973.0015001466500
2016-10-24979.00983.00972.00979.0025002446600
2016-10-21974.00979.00974.00979.00900877500
2016-10-20980.00989.00975.00989.0013001280700
2016-10-19971.00980.00971.00980.0023002251300
2016-10-18969.00971.00969.00971.00400388000
2016-10-17969.00978.00963.00978.0025002430400
2016-10-14965.00978.00965.00978.00400388700
2016-10-13945.00960.00945.00960.00800765800
2016-10-12941.00955.00940.00955.0023002175400
2016-10-11941.00965.00941.00960.0022002103100
2016-10-07956.00956.00956.00956.00300286800
2016-10-06965.00965.00954.00955.0017001628300
2016-10-05968.00970.00964.00964.0020001932200
2016-10-04969.00971.00968.00968.00700678500
2016-10-03980.00980.00964.00967.00900876500
2016-09-30987.00987.00964.00964.0020001947900
2016-09-29997.00997.00987.00987.00900893600
2016-09-28970.00980.00970.00971.0018001757700
2016-09-27975.00983.00955.00958.001250012086200
2016-09-26978.00978.00963.00963.00700676800
2016-09-23960.00963.00960.00963.00700672300
2016-09-21950.00950.00950.00950.00200190000
2016-09-20966.00966.00925.00950.0061005775600
2016-09-16970.00970.00970.00970.00300291000
2016-09-1500
2016-09-14970.00971.00970.00971.0017001649500
2016-09-13960.00966.00955.00961.0012001151400
2016-09-12956.00960.00955.00955.0018001721300
2016-09-09961.00961.00961.00961.0010096100
2016-09-08962.00963.00962.00963.00400385100
2016-09-07977.00977.00977.00977.0010097700
2016-09-06961.00982.00961.00977.00500484200
2016-09-05954.00984.00954.00961.0025002422300
2016-09-02955.00955.00954.00954.0026002481000
2016-09-01953.00954.00953.00954.00200190700
2016-08-31958.00958.00951.00958.0015001435000
2016-08-30944.00964.00944.00959.0040003823000
2016-08-29956.00956.00943.00943.0031002937800
2016-08-26950.00959.00942.00956.0014001328300
2016-08-25945.00945.00945.00945.0010094500
2016-08-24945.00945.00938.00943.0034003206400
2016-08-23951.00951.00945.00946.0012001137900
2016-08-22966.00966.00966.00966.00600579600
2016-08-19944.00954.00944.00948.0026002467900
2016-08-18946.00946.00944.00944.0023002171800
2016-08-17951.00951.00946.00946.0019001804600
2016-08-16980.00980.00960.00961.0037003581200
2016-08-15994.00994.00970.00978.0037003621800
2016-08-12970.00995.00962.00995.001260012284200
2016-08-10960.00969.00950.00959.0074007077300
2016-08-09961.00961.00947.00950.0054005137200
2016-08-081019.001021.00961.00961.0089008884800
2016-08-051041.001043.00982.00994.0068006925500
2016-08-041000.001035.001000.001032.0060006139900
2016-08-03980.001010.00980.001006.0031003117600
2016-08-02980.001024.00980.00980.001370013713100
2016-08-01956.00980.00951.00980.0072006940700
2016-07-29944.00955.00925.00926.0033003075300
2016-07-28950.00950.00949.00950.0065006174700
2016-07-27930.00952.00930.00952.0032003021800
2016-07-26925.00955.00924.00943.0045004226700
2016-07-25910.00916.00909.00916.0038003461500
2016-07-22912.00912.00912.00912.0020001824000
2016-07-21916.00920.00914.00914.0025002289200
2016-07-2000
2016-07-19910.00920.00910.00916.0013001190000
2016-07-15922.00933.00916.00925.0024002215300
2016-07-14936.00936.00920.00920.0032002957500
2016-07-13935.00935.00935.00935.00800748000
2016-07-12930.00935.00923.00935.0043003994700
2016-07-11925.00936.00918.00927.0023002130800
2016-07-08915.00925.00915.00925.0025002301900
2016-07-07928.00928.00915.00915.00700641800
2016-07-06930.00930.00915.00915.0035003240700
2016-07-05945.00945.00945.00945.00200189000
2016-07-04928.00928.00928.00928.0030002784000
2016-07-01928.00928.00928.00928.0010092800
2016-06-30939.00942.00928.00928.0013001216400
2016-06-29870.00900.00851.00900.002440021205500
2016-06-28854.00885.00854.00885.0058004991200
2016-06-27885.00900.00852.00852.001890016342200
2016-06-24934.00939.00880.00880.002550022774900
2016-06-23940.00942.00940.00942.00800752600
2016-06-22965.00965.00942.00942.0022002077000
2016-06-21950.00960.00950.00960.00500477000
2016-06-20954.00954.00950.00950.0044004193200
2016-06-17933.00945.00932.00932.0014001308000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog